-
5 DAY PERFORMANCE
-2.78% -
1 MONTH PERFORMANCE
-6.13% -
3 MONTH PERFORMANCE
-2.35% -
6 MONTH PERFORMANCE
-11.36% -
YEAR-TO-DATE PERFORMANCE
-4.74% -
1 YEAR PERFORMANCE
-8.75%
Flanigan's Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $24.56 | $24.50 (-0.25%) | $24.56 | $24.50 | 1,286 | |
| 11/14/2024 | $24.65 | $24.75 (0.41%) | $24.75 | $24.65 | 727 | $46.00 M |
| 11/13/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $47.12 M |
| 11/12/2024 | $25.15 | $25.35 (0.8%) | $25.35 | $24.65 | 1,902 | $47.12 M |
| 11/11/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $46.84 M |
| 11/08/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $46.84 M |
| 11/07/2024 | $25.18 | $25.20 (0.08%) | $25.73 | $25.18 | 1,647 | $46.84 M |
| 11/06/2024 | $25.38 | $25.37 (-0.04%) | $25.38 | $25.25 | 819 | $47.15 M |
| 11/05/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | $46.37 M |
| 11/04/2024 | $25.43 | $24.95 (-1.89%) | $25.43 | $24.95 | 300 | $46.37 M |
| 11/01/2024 | $25.06 | $24.99 (-0.28%) | $25.06 | $24.32 | 7,118 | $46.45 M |
| 10/31/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 606 | $46.63 M |
| 10/30/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | $47.40 M |
| 10/29/2024 | $25.76 | $25.76 (0%) | $25.76 | $25.76 | 509 | $47.88 M |
| 10/28/2024 | $25.50 | $25.76 (1.02%) | $25.76 | $25.50 | 1,200 | $47.88 M |
| 10/25/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 605 | $48.05 M |
| 10/24/2024 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 200 | $48.44 M |
| 10/23/2024 | $25.81 | $26.50 (2.67%) | $26.74 | $25.81 | 2,720 | $49.25 M |
| 10/22/2024 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 0 | $48.45 M |
| 10/21/2024 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 400 | $48.45 M |
| 10/18/2024 | $25.94 | $26.07 (0.5%) | $26.07 | $25.94 | 647 | $48.45 M |
| 10/17/2024 | $26.00 | $26.13 (0.5%) | $26.13 | $25.52 | 1,409 | $48.57 M |
| 10/16/2024 | $26.10 | $26.10 (0%) | $26.10 | $26.10 | 0 | $48.51 M |
| 10/15/2024 | $26.10 | $26.10 (0%) | $26.10 | $26.10 | 800 | $48.51 M |
| 10/14/2024 | $26.10 | $26.10 (0%) | $26.10 | $26.10 | 822 | $48.51 M |
| 10/11/2024 | $25.85 | $26.00 (0.58%) | $26.00 | $25.85 | 1,100 | $48.32 M |
| 10/10/2024 | $26.03 | $26.10 (0.27%) | $26.33 | $25.99 | 6,200 | $48.51 M |
| 10/09/2024 | $25.66 | $26.41 (2.92%) | $26.41 | $25.66 | 1,626 | $49.09 M |
| 10/08/2024 | $26.30 | $26.15 (-0.57%) | $26.34 | $26.15 | 1,124 | $48.60 M |
| 10/07/2024 | $26.30 | $25.75 (-2.09%) | $26.30 | $25.75 | 3,200 | $47.86 M |
| 10/04/2024 | $25.52 | $26.00 (1.88%) | $26.00 | $25.52 | 940 | $48.32 M |
| 10/03/2024 | $26.18 | $26.45 (1.03%) | $27.00 | $25.70 | 7,109 | $49.16 M |
| 10/02/2024 | $26.18 | $26.18 (0%) | $26.19 | $26.18 | 2,148 | $48.66 M |
| 10/01/2024 | $26.23 | $26.19 (-0.15%) | $26.23 | $26.19 | 2,500 | $48.68 M |
| 09/30/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/27/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/26/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/25/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/24/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 0 | $51.11 M |
| 09/23/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.50 | 500 | $51.11 M |
| 09/20/2024 | $28.84 | $28.84 (0%) | $28.84 | $28.84 | 5,431 | $53.60 M |
| 09/19/2024 | $26.26 | $26.26 (0%) | $26.26 | $26.26 | 0 | $48.81 M |
| 09/18/2024 | $26.26 | $26.26 (0%) | $26.26 | $26.26 | 504 | $48.81 M |
| 09/17/2024 | $26.21 | $26.23 (0.08%) | $26.23 | $26.21 | 400 | $48.75 M |
| 09/16/2024 | $26.96 | $26.21 (-2.78%) | $26.96 | $26.21 | 801 | $48.72 M |
| 09/13/2024 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 0 | $48.16 M |
| 09/12/2024 | $25.91 | $25.91 (0%) | $25.91 | $25.91 | 500 | $48.16 M |
| 09/11/2024 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 0 | $50.61 M |
| 09/10/2024 | $27.23 | $27.23 (0%) | $27.23 | $27.23 | 0 | $50.61 M |
| 09/09/2024 | $26.25 | $27.23 (3.73%) | $27.23 | $26.20 | 3,840 | $50.61 M |
| 09/06/2024 | $26.41 | $26.60 (0.72%) | $26.60 | $26.41 | 712 | $49.44 M |
| 09/05/2024 | $25.26 | $26.88 (6.41%) | $27.57 | $25.26 | 6,300 | $49.96 M |
| 09/04/2024 | $24.90 | $25.60 (2.81%) | $25.60 | $24.90 | 406 | $47.58 M |
| 09/03/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $47.58 M |
| 08/30/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 400 | $47.58 M |
| 08/29/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 700 | $47.58 M |
| 08/28/2024 | $24.90 | $25.34 (1.77%) | $27.70 | $24.90 | 10,618 | $47.10 M |
| 08/27/2024 | $25.64 | $25.25 (-1.52%) | $25.69 | $25.00 | 2,800 | $46.93 M |
| 08/26/2024 | $26.37 | $25.64 (-2.77%) | $26.50 | $25.64 | 1,321 | $47.66 M |
| 08/23/2024 | $25.80 | $26.18 (1.47%) | $26.18 | $25.80 | 2,400 | $48.66 M |
| 08/22/2024 | $27.80 | $26.43 (-4.93%) | $27.80 | $25.62 | 9,400 | $49.12 M |
| 08/21/2024 | $27.54 | $29.00 (5.3%) | $29.25 | $26.31 | 4,600 | $53.90 M |
| 08/20/2024 | $26.90 | $27.21 (1.15%) | $29.00 | $26.75 | 7,492 | $50.57 M |
| 08/19/2024 | $25.00 | $26.80 (7.2%) | $27.25 | $24.65 | 68,200 | $49.81 M |
| 08/16/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 315 | $46.47 M |
| 08/15/2024 | $25.68 | $25.09 (-2.3%) | $25.68 | $25.00 | 4,900 | $46.63 M |